Beijing Capital International Airport Company Limited (0694.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.640 | 2.700 | 2.620 | 2.660 | 2.660 | 11,862,000 |
| 03 May 2024 | 2.700 | 2.750 | 2.630 | 2.720 | 2.720 | 6,965,700 |
| 02 May 2024 | 2.500 | 2.730 | 2.500 | 2.700 | 2.700 | 14,695,623 |
| 30 Apr 2024 | 2.530 | 2.570 | 2.450 | 2.500 | 2.500 | 10,556,000 |
| 29 Apr 2024 | 2.500 | 2.590 | 2.500 | 2.540 | 2.540 | 14,164,000 |
| 26 Apr 2024 | 2.430 | 2.530 | 2.430 | 2.500 | 2.500 | 15,760,000 |
| 25 Apr 2024 | 2.410 | 2.460 | 2.380 | 2.420 | 2.420 | 6,806,000 |
| 24 Apr 2024 | 2.370 | 2.440 | 2.340 | 2.430 | 2.430 | 5,846,000 |
| 23 Apr 2024 | 2.340 | 2.400 | 2.340 | 2.350 | 2.350 | 4,466,000 |
| 22 Apr 2024 | 2.310 | 2.390 | 2.310 | 2.350 | 2.350 | 4,180,000 |
| 19 Apr 2024 | 2.360 | 2.360 | 2.300 | 2.310 | 2.310 | 4,604,000 |
| 18 Apr 2024 | 2.340 | 2.420 | 2.330 | 2.360 | 2.360 | 7,600,000 |
| 17 Apr 2024 | 2.340 | 2.360 | 2.310 | 2.340 | 2.340 | 5,728,000 |
| 16 Apr 2024 | 2.410 | 2.410 | 2.310 | 2.320 | 2.320 | 10,320,816 |
| 15 Apr 2024 | 2.400 | 2.430 | 2.360 | 2.410 | 2.410 | 6,894,000 |
| 12 Apr 2024 | 2.500 | 2.540 | 2.410 | 2.430 | 2.430 | 6,992,000 |
| 11 Apr 2024 | 2.530 | 2.540 | 2.480 | 2.500 | 2.500 | 6,048,000 |
| 10 Apr 2024 | 2.470 | 2.570 | 2.470 | 2.560 | 2.560 | 10,681,210 |
| 09 Apr 2024 | 2.430 | 2.520 | 2.430 | 2.480 | 2.480 | 5,920,000 |
| 08 Apr 2024 | 2.420 | 2.460 | 2.410 | 2.430 | 2.430 | 8,792,000 |
| 05 Apr 2024 | 2.490 | 2.490 | 2.390 | 2.410 | 2.410 | 4,102,000 |
| 03 Apr 2024 | 2.420 | 2.500 | 2.410 | 2.490 | 2.490 | 9,437,090 |
| 02 Apr 2024 | 2.390 | 2.450 | 2.390 | 2.440 | 2.440 | 11,210,268 |
| 28 Mar 2024 | 2.340 | 2.400 | 2.300 | 2.370 | 2.370 | 6,962,000 |
| 27 Mar 2024 | 2.380 | 2.380 | 2.330 | 2.340 | 2.340 | 9,783,668 |
| 26 Mar 2024 | 2.420 | 2.420 | 2.360 | 2.380 | 2.380 | 6,726,000 |
| 25 Mar 2024 | 2.440 | 2.490 | 2.400 | 2.400 | 2.400 | 8,788,000 |
| 22 Mar 2024 | 2.490 | 2.500 | 2.410 | 2.440 | 2.440 | 13,506,000 |
| 21 Mar 2024 | 2.480 | 2.530 | 2.470 | 2.490 | 2.490 | 9,922,080 |
| 20 Mar 2024 | 2.470 | 2.480 | 2.420 | 2.470 | 2.470 | 7,492,000 |
| 19 Mar 2024 | 2.530 | 2.530 | 2.450 | 2.460 | 2.460 | 8,370,000 |
| 18 Mar 2024 | 2.500 | 2.570 | 2.500 | 2.530 | 2.530 | 6,702,293 |
| 15 Mar 2024 | 2.500 | 2.530 | 2.470 | 2.510 | 2.510 | 8,517,060 |
| 14 Mar 2024 | 2.600 | 2.620 | 2.510 | 2.520 | 2.520 | 11,093,900 |
| 13 Mar 2024 | 2.610 | 2.640 | 2.560 | 2.570 | 2.570 | 14,071,535 |
| 12 Mar 2024 | 2.430 | 2.610 | 2.430 | 2.610 | 2.610 | 21,983,685 |
| 11 Mar 2024 | 2.370 | 2.430 | 2.370 | 2.420 | 2.420 | 7,511,390 |
| 08 Mar 2024 | 2.400 | 2.450 | 2.380 | 2.380 | 2.380 | 8,695,105 |
| 07 Mar 2024 | 2.360 | 2.410 | 2.360 | 2.390 | 2.390 | 12,276,000 |
| 06 Mar 2024 | 2.380 | 2.410 | 2.340 | 2.360 | 2.360 | 8,130,000 |
| 05 Mar 2024 | 2.400 | 2.420 | 2.360 | 2.370 | 2.370 | 11,520,560 |
| 04 Mar 2024 | 2.500 | 2.500 | 2.320 | 2.440 | 2.440 | 34,634,739 |
| 01 Mar 2024 | 2.570 | 2.570 | 2.480 | 2.550 | 2.550 | 8,602,738 |
| 29 Feb 2024 | 2.460 | 2.580 | 2.460 | 2.530 | 2.530 | 13,506,317 |
| 28 Feb 2024 | 2.580 | 2.590 | 2.470 | 2.470 | 2.470 | 11,855,264 |
| 27 Feb 2024 | 2.510 | 2.560 | 2.480 | 2.550 | 2.550 | 13,599,264 |
| 26 Feb 2024 | 2.530 | 2.580 | 2.480 | 2.500 | 2.500 | 10,132,000 |
| 23 Feb 2024 | 2.550 | 2.600 | 2.510 | 2.540 | 2.540 | 11,032,000 |
| 22 Feb 2024 | 2.520 | 2.550 | 2.470 | 2.540 | 2.540 | 11,918,000 |
| 21 Feb 2024 | 2.440 | 2.550 | 2.420 | 2.520 | 2.520 | 19,902,000 |
| 20 Feb 2024 | 2.380 | 2.450 | 2.360 | 2.430 | 2.430 | 10,476,000 |
| 19 Feb 2024 | 2.480 | 2.520 | 2.360 | 2.370 | 2.370 | 17,158,000 |
| 16 Feb 2024 | 2.280 | 2.520 | 2.280 | 2.520 | 2.520 | 8,702,000 |
| 15 Feb 2024 | 2.410 | 2.440 | 2.290 | 2.320 | 2.320 | 5,940,000 |
| 14 Feb 2024 | 2.370 | 2.420 | 2.310 | 2.410 | 2.410 | 6,792,750 |
| 09 Feb 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
| 08 Feb 2024 | 2.310 | 2.460 | 2.310 | 2.450 | 2.450 | 19,648,000 |
| 07 Feb 2024 | 2.270 | 2.400 | 2.270 | 2.320 | 2.320 | 13,470,000 |
| 06 Feb 2024 | 2.250 | 2.320 | 2.210 | 2.290 | 2.290 | 13,619,615 |
| 05 Feb 2024 | 2.240 | 2.260 | 2.160 | 2.220 | 2.220 | 9,480,730 |
| 02 Feb 2024 | 2.290 | 2.330 | 2.200 | 2.240 | 2.240 | 11,164,000 |
| 01 Feb 2024 | 2.250 | 2.310 | 2.190 | 2.290 | 2.290 | 11,164,000 |
| 31 Jan 2024 | 2.280 | 2.330 | 2.210 | 2.260 | 2.260 | 12,647,656 |
| 30 Jan 2024 | 2.410 | 2.410 | 2.290 | 2.300 | 2.300 | 14,762,000 |
| 29 Jan 2024 | 2.280 | 2.470 | 2.280 | 2.410 | 2.410 | 17,130,114 |
| 26 Jan 2024 | 2.310 | 2.400 | 2.270 | 2.290 | 2.290 | 18,586,000 |
| 25 Jan 2024 | 2.250 | 2.310 | 2.230 | 2.300 | 2.300 | 12,242,000 |
| 24 Jan 2024 | 2.230 | 2.280 | 2.150 | 2.260 | 2.260 | 15,251,000 |
| 23 Jan 2024 | 2.090 | 2.230 | 2.050 | 2.210 | 2.210 | 26,970,000 |
| 22 Jan 2024 | 2.210 | 2.220 | 2.030 | 2.070 | 2.070 | 30,088,959 |
| 19 Jan 2024 | 2.320 | 2.320 | 2.200 | 2.220 | 2.220 | 18,395,850 |
| 18 Jan 2024 | 2.320 | 2.340 | 2.270 | 2.310 | 2.310 | 11,654,000 |
| 17 Jan 2024 | 2.480 | 2.480 | 2.310 | 2.320 | 2.320 | 21,639,455 |
| 16 Jan 2024 | 2.460 | 2.530 | 2.410 | 2.470 | 2.470 | 11,796,000 |
| 15 Jan 2024 | 2.450 | 2.450 | 2.450 | 2.450 | 2.450 | - |
| 12 Jan 2024 | 2.400 | 2.470 | 2.380 | 2.440 | 2.440 | 7,102,000 |
| 11 Jan 2024 | 2.420 | 2.440 | 2.360 | 2.400 | 2.400 | 9,031,000 |
| 10 Jan 2024 | 2.430 | 2.430 | 2.320 | 2.390 | 2.390 | 14,592,252 |
| 09 Jan 2024 | 2.400 | 2.460 | 2.360 | 2.410 | 2.410 | 9,818,000 |
| 08 Jan 2024 | 2.450 | 2.520 | 2.340 | 2.350 | 2.350 | 16,824,000 |
| 05 Jan 2024 | 2.390 | 2.470 | 2.380 | 2.440 | 2.440 | 16,043,923 |
| 04 Jan 2024 | 2.540 | 2.540 | 2.380 | 2.390 | 2.390 | 16,094,323 |
| 03 Jan 2024 | 2.430 | 2.530 | 2.380 | 2.500 | 2.500 | 24,883,042 |
| 02 Jan 2024 | 2.330 | 2.440 | 2.320 | 2.420 | 2.420 | 21,960,498 |
| 29 Dec 2023 | 2.330 | 2.380 | 2.280 | 2.290 | 2.290 | 13,614,110 |
| 28 Dec 2023 | 2.150 | 2.310 | 2.140 | 2.300 | 2.300 | 31,168,700 |
| 27 Dec 2023 | 2.150 | 2.170 | 2.130 | 2.160 | 2.160 | 24,210,443 |
| 22 Dec 2023 | 2.210 | 2.210 | 2.130 | 2.150 | 2.150 | 24,692,000 |
| 21 Dec 2023 | 2.190 | 2.230 | 2.140 | 2.200 | 2.200 | 22,558,100 |
| 20 Dec 2023 | 2.240 | 2.260 | 2.190 | 2.210 | 2.210 | 20,481,648 |
| 19 Dec 2023 | 2.290 | 2.310 | 2.220 | 2.220 | 2.220 | 19,818,000 |
| 18 Dec 2023 | 2.380 | 2.380 | 2.270 | 2.310 | 2.310 | 23,616,000 |
| 15 Dec 2023 | 2.380 | 2.440 | 2.370 | 2.380 | 2.380 | 29,632,000 |
| 14 Dec 2023 | 2.450 | 2.500 | 2.350 | 2.360 | 2.360 | 33,657,342 |
| 13 Dec 2023 | 2.560 | 2.570 | 2.440 | 2.460 | 2.460 | 18,066,000 |
| 12 Dec 2023 | 2.630 | 2.630 | 2.530 | 2.590 | 2.590 | 13,353,978 |
| 11 Dec 2023 | 2.680 | 2.680 | 2.590 | 2.630 | 2.630 | 7,439,508 |
| 08 Dec 2023 | 2.730 | 2.750 | 2.660 | 2.670 | 2.670 | 14,536,000 |
| 07 Dec 2023 | 2.770 | 2.780 | 2.700 | 2.720 | 2.720 | 7,061,000 |
| 06 Dec 2023 | 2.790 | 2.800 | 2.740 | 2.770 | 2.770 | 5,250,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.